|
Closing price on 11/18/2010
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
12,500 |
| Split-adjusted Price |
8.13 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
+0.40 / +3.08%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.39
|
8.13
|
12,500
|
|
|
11/17/2010
|
-0.40 / -2.99%
|
13.50
|
13.60
|
12.80
|
13.00
|
13.25
|
7.89
|
8,200
|
|
|
11/16/2010
|
+0.40 / +3.08%
|
12.70
|
13.40
|
12.50
|
13.40
|
13.12
|
8.13
|
1,900
|
|
|
11/15/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.20
|
13.00
|
13.40
|
7.89
|
4,300
|
|
|
11/12/2010
|
-0.60 / -4.41%
|
14.20
|
14.20
|
12.90
|
13.00
|
13.15
|
7.89
|
10,400
|
|
|
11/11/2010
|
-0.90 / -6.21%
|
14.00
|
14.50
|
13.60
|
13.60
|
13.71
|
8.26
|
20,400
|
|
|
11/10/2010
|
+0.30 / +2.11%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.63
|
8.80
|
3,500
|
|
|
11/9/2010
|
-1.00 / -6.58%
|
15.20
|
15.20
|
14.10
|
14.20
|
14.36
|
8.62
|
42,100
|
|
|
11/8/2010
|
-0.70 / -4.40%
|
16.70
|
16.70
|
14.80
|
15.20
|
15.12
|
9.23
|
10,700
|
|
|
11/5/2010
|
+0.90 / +6.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.88
|
9.65
|
24,200
|
|
|
11/4/2010
|
+0.30 / +2.04%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.89
|
9.11
|
18,100
|
|
|
11/3/2010
|
-0.30 / -2.00%
|
14.80
|
14.80
|
13.80
|
14.70
|
14.12
|
8.92
|
21,100
|
|
|
11/2/2010
|
-0.60 / -3.85%
|
14.80
|
15.80
|
14.70
|
15.00
|
14.82
|
9.11
|
31,600
|
|
|
11/1/2010
|
-0.40 / -2.50%
|
17.80
|
17.80
|
15.60
|
15.60
|
15.69
|
9.47
|
18,700
|
|
|
10/29/2010
|
-1.10 / -6.43%
|
18.20
|
18.20
|
16.00
|
16.00
|
16.67
|
9.71
|
12,100
|
|
|
10/28/2010
|
-0.40 / -2.29%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.38
|
8,600
|
|
|
10/27/2010
|
-0.70 / -3.85%
|
18.60
|
18.70
|
17.50
|
17.50
|
18.31
|
10.62
|
15,800
|
|
|
10/26/2010
|
+1.30 / +7.69%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.13
|
11.05
|
29,700
|
|
|
10/25/2010
|
-0.90 / -5.06%
|
18.70
|
18.70
|
16.90
|
16.90
|
17.11
|
10.26
|
18,700
|
|
|
10/22/2010
|
-0.40 / -2.20%
|
19.50
|
19.90
|
17.80
|
17.80
|
18.11
|
10.81
|
34,100
|
|
|
10/21/2010
|
0.00 / 0.00%
|
17.30
|
19.70
|
17.30
|
18.20
|
19.11
|
11.05
|
2,100
|
|
|
10/20/2010
|
-1.30 / -6.67%
|
18.20
|
19.90
|
18.20
|
18.20
|
18.63
|
11.05
|
2,800
|
|
|
10/19/2010
|
-1.90 / -8.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.84
|
9,000
|
|
|
10/18/2010
|
-0.50 / -2.28%
|
22.20
|
22.20
|
19.90
|
21.40
|
20.94
|
12.99
|
6,900
|
|
|
10/15/2010
|
+0.80 / +3.79%
|
21.90
|
21.90
|
21.00
|
21.90
|
21.35
|
13.29
|
2,600
|
|
|
10/14/2010
|
-1.20 / -5.38%
|
23.10
|
23.10
|
21.00
|
21.10
|
21.39
|
12.81
|
19,700
|
|
|
10/13/2010
|
+0.50 / +2.29%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
13.54
|
500
|
|
|
10/12/2010
|
-0.20 / -0.91%
|
23.00
|
23.00
|
20.70
|
21.80
|
21.17
|
13.23
|
4,400
|
|
|
10/11/2010
|
-1.50 / -6.38%
|
22.10
|
22.40
|
21.90
|
22.00
|
21.91
|
13.36
|
28,100
|
|
|
10/8/2010
|
-0.50 / -2.08%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.53
|
14.27
|
3,700
|
|
|